Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 12.95 | 13.51 | 12.95 | 13.39 | 13.39 | 31,600 |
08 May 2024 | 13.10 | 13.32 | 12.91 | 12.96 | 12.96 | 23,000 |
07 May 2024 | 13.00 | 13.32 | 12.90 | 13.12 | 13.12 | 26,500 |
06 May 2024 | 12.84 | 12.84 | 12.56 | 12.64 | 12.64 | 15,100 |
03 May 2024 | 12.69 | 12.79 | 12.43 | 12.63 | 12.63 | 17,100 |
02 May 2024 | 12.37 | 12.48 | 12.11 | 12.36 | 12.36 | 18,100 |
01 May 2024 | 12.05 | 12.32 | 11.98 | 12.11 | 12.11 | 21,600 |
30 Apr 2024 | 11.90 | 12.25 | 11.88 | 11.89 | 11.89 | 25,300 |
29 Apr 2024 | 11.80 | 12.15 | 11.76 | 12.12 | 12.12 | 51,100 |
26 Apr 2024 | 11.80 | 11.81 | 11.66 | 11.72 | 11.72 | 18,800 |
25 Apr 2024 | 11.70 | 11.82 | 11.60 | 11.73 | 11.73 | 53,700 |
24 Apr 2024 | 11.88 | 11.99 | 11.77 | 11.88 | 11.88 | 37,200 |
23 Apr 2024 | 12.12 | 12.33 | 12.04 | 12.04 | 12.04 | 21,000 |
22 Apr 2024 | 12.13 | 12.13 | 11.86 | 12.05 | 12.05 | 28,800 |
19 Apr 2024 | 11.59 | 11.96 | 11.59 | 11.85 | 11.85 | 35,900 |
18 Apr 2024 | 11.80 | 11.87 | 11.59 | 11.66 | 11.66 | 63,500 |
17 Apr 2024 | 11.60 | 11.83 | 11.60 | 11.64 | 11.64 | 33,500 |
16 Apr 2024 | 11.57 | 11.65 | 11.51 | 11.54 | 11.54 | 59,500 |
15 Apr 2024 | 12.12 | 12.20 | 11.73 | 11.81 | 11.81 | 32,300 |
12 Apr 2024 | 12.53 | 12.53 | 12.06 | 12.16 | 12.16 | 51,600 |
11 Apr 2024 | 12.41 | 12.43 | 12.13 | 12.35 | 12.35 | 27,400 |
10 Apr 2024 | 12.45 | 12.91 | 12.21 | 12.39 | 12.39 | 86,100 |
09 Apr 2024 | 12.59 | 13.10 | 12.59 | 13.01 | 13.01 | 48,900 |
08 Apr 2024 | 12.65 | 12.87 | 12.59 | 12.62 | 12.62 | 33,400 |
05 Apr 2024 | 12.48 | 12.67 | 12.30 | 12.62 | 12.62 | 59,800 |
04 Apr 2024 | 12.82 | 13.00 | 12.49 | 12.56 | 12.56 | 46,800 |
03 Apr 2024 | 12.36 | 12.76 | 12.35 | 12.70 | 12.70 | 28,300 |
02 Apr 2024 | 12.44 | 12.57 | 12.31 | 12.46 | 12.46 | 56,000 |
01 Apr 2024 | 12.97 | 13.12 | 12.70 | 12.82 | 12.82 | 79,700 |
28 Mar 2024 | 12.82 | 13.07 | 12.58 | 12.92 | 12.92 | 68,500 |
27 Mar 2024 | 12.68 | 12.77 | 12.61 | 12.72 | 12.72 | 65,200 |
26 Mar 2024 | 12.63 | 12.72 | 12.48 | 12.52 | 12.52 | 40,300 |
25 Mar 2024 | 12.89 | 12.95 | 12.56 | 12.62 | 12.62 | 36,100 |
22 Mar 2024 | 13.20 | 13.38 | 12.84 | 12.84 | 12.84 | 57,000 |
21 Mar 2024 | 13.16 | 13.50 | 13.01 | 13.10 | 13.10 | 57,300 |
20 Mar 2024 | 12.29 | 13.11 | 12.29 | 12.99 | 12.99 | 70,100 |
19 Mar 2024 | 12.11 | 12.35 | 12.11 | 12.28 | 12.28 | 76,800 |
18 Mar 2024 | 12.01 | 12.25 | 11.81 | 12.10 | 12.10 | 61,300 |
15 Mar 2024 | 11.60 | 11.89 | 11.27 | 11.87 | 11.87 | 1,120,200 |
14 Mar 2024 | 11.83 | 11.83 | 11.50 | 11.67 | 11.67 | 58,000 |
13 Mar 2024 | 11.76 | 11.93 | 11.66 | 11.84 | 11.84 | 63,300 |
12 Mar 2024 | 11.88 | 11.90 | 11.60 | 11.82 | 11.82 | 124,200 |
11 Mar 2024 | 12.25 | 12.45 | 11.88 | 11.94 | 11.94 | 57,200 |
08 Mar 2024 | 12.09 | 12.40 | 12.06 | 12.19 | 12.19 | 83,400 |
07 Mar 2024 | 11.96 | 11.96 | 11.56 | 11.91 | 11.91 | 63,700 |
06 Mar 2024 | 12.29 | 12.29 | 11.86 | 11.90 | 11.90 | 44,800 |
05 Mar 2024 | 12.49 | 12.49 | 12.06 | 12.08 | 12.08 | 31,200 |
04 Mar 2024 | 12.63 | 12.73 | 12.16 | 12.36 | 12.36 | 46,900 |
01 Mar 2024 | 12.47 | 12.74 | 12.18 | 12.69 | 12.69 | 41,000 |
29 Feb 2024 | 12.12 | 12.41 | 12.09 | 12.35 | 12.35 | 80,200 |
28 Feb 2024 | 11.68 | 12.10 | 11.68 | 11.83 | 11.83 | 108,800 |
27 Feb 2024 | 12.06 | 12.06 | 11.81 | 11.89 | 11.89 | 46,100 |
26 Feb 2024 | 11.93 | 12.14 | 11.81 | 11.86 | 11.86 | 75,500 |
23 Feb 2024 | 11.96 | 12.13 | 11.95 | 12.03 | 12.03 | 44,100 |
22 Feb 2024 | 12.25 | 12.35 | 12.02 | 12.05 | 12.05 | 39,600 |
21 Feb 2024 | 12.04 | 12.36 | 11.96 | 12.31 | 12.31 | 98,800 |
20 Feb 2024 | 12.19 | 12.33 | 12.02 | 12.10 | 12.10 | 38,800 |
16 Feb 2024 | 12.28 | 12.40 | 12.19 | 12.25 | 12.25 | 39,200 |
15 Feb 2024 | 11.90 | 12.66 | 11.90 | 12.49 | 12.49 | 109,500 |
14 Feb 2024 | 11.65 | 11.95 | 11.58 | 11.85 | 11.85 | 57,600 |
13 Feb 2024 | 11.51 | 11.80 | 11.44 | 11.56 | 11.56 | 86,800 |
12 Feb 2024 | 12.17 | 12.25 | 11.98 | 11.99 | 11.99 | 59,500 |
09 Feb 2024 | 11.69 | 11.94 | 11.69 | 11.84 | 11.84 | 53,100 |
08 Feb 2024 | 11.66 | 11.83 | 11.65 | 11.72 | 11.72 | 28,000 |
07 Feb 2024 | 11.71 | 11.75 | 11.46 | 11.55 | 11.55 | 39,600 |
06 Feb 2024 | 11.75 | 12.15 | 11.66 | 11.78 | 11.78 | 38,900 |
05 Feb 2024 | 11.74 | 12.10 | 11.71 | 11.86 | 11.86 | 54,100 |
02 Feb 2024 | 11.92 | 12.18 | 11.92 | 12.03 | 12.03 | 40,700 |
01 Feb 2024 | 11.62 | 12.11 | 11.62 | 12.11 | 12.11 | 123,500 |
31 Jan 2024 | 11.93 | 12.08 | 11.51 | 11.59 | 11.59 | 129,600 |
30 Jan 2024 | 12.48 | 12.50 | 11.92 | 11.96 | 11.96 | 74,100 |
29 Jan 2024 | 12.94 | 12.94 | 12.48 | 12.59 | 12.59 | 55,300 |
26 Jan 2024 | 12.83 | 13.01 | 12.58 | 12.68 | 12.68 | 65,500 |
25 Jan 2024 | 13.03 | 13.03 | 12.73 | 12.91 | 12.91 | 31,500 |
24 Jan 2024 | 13.29 | 13.29 | 12.52 | 12.71 | 12.71 | 39,000 |
23 Jan 2024 | 13.00 | 13.20 | 12.99 | 13.01 | 13.01 | 52,800 |
22 Jan 2024 | 12.49 | 13.09 | 12.49 | 12.80 | 12.80 | 130,200 |
19 Jan 2024 | 12.32 | 12.63 | 12.21 | 12.46 | 12.46 | 54,400 |
18 Jan 2024 | 12.47 | 12.47 | 12.11 | 12.20 | 12.20 | 85,900 |
17 Jan 2024 | 12.82 | 12.88 | 12.17 | 12.41 | 12.41 | 102,600 |
16 Jan 2024 | 13.37 | 13.50 | 12.89 | 13.12 | 13.12 | 61,400 |
12 Jan 2024 | 13.88 | 13.88 | 13.40 | 13.61 | 13.61 | 33,500 |
11 Jan 2024 | 13.70 | 13.87 | 13.41 | 13.57 | 13.57 | 54,000 |
10 Jan 2024 | 13.58 | 14.15 | 13.58 | 13.78 | 13.78 | 18,100 |
09 Jan 2024 | 13.86 | 13.88 | 13.67 | 13.72 | 13.72 | 49,100 |
08 Jan 2024 | 13.92 | 14.25 | 13.92 | 14.15 | 14.15 | 31,700 |
05 Jan 2024 | 14.16 | 14.46 | 14.06 | 14.14 | 14.14 | 59,000 |
04 Jan 2024 | 14.39 | 14.42 | 14.15 | 14.31 | 14.31 | 58,800 |
03 Jan 2024 | 14.81 | 14.81 | 14.14 | 14.26 | 14.26 | 53,600 |
02 Jan 2024 | 14.61 | 15.31 | 14.61 | 14.89 | 14.89 | 87,200 |
29 Dec 2023 | 14.96 | 15.24 | 14.83 | 14.98 | 14.98 | 82,300 |
28 Dec 2023 | 14.54 | 14.94 | 14.54 | 14.88 | 14.88 | 129,800 |
27 Dec 2023 | 13.98 | 14.52 | 13.74 | 14.45 | 14.45 | 82,200 |
26 Dec 2023 | 14.12 | 14.12 | 13.70 | 13.96 | 13.96 | 22,900 |
22 Dec 2023 | 13.78 | 14.34 | 13.57 | 13.87 | 13.87 | 37,800 |
21 Dec 2023 | 13.86 | 14.00 | 13.58 | 13.75 | 13.75 | 40,800 |
20 Dec 2023 | 13.99 | 14.21 | 13.63 | 13.70 | 13.70 | 56,400 |
19 Dec 2023 | 14.20 | 14.70 | 13.86 | 13.92 | 13.92 | 68,400 |
18 Dec 2023 | 14.26 | 14.44 | 13.96 | 14.07 | 14.07 | 43,600 |
15 Dec 2023 | 14.71 | 14.71 | 14.00 | 14.24 | 14.24 | 244,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |